信德新材 sz.301349
52.58
+6.48%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 38.56 | 38.88 | 37.88 | 38.29 | -1.64% | 0.69 | 3.66% |
| 2025-10-21 | 37.75 | 39.30 | 37.56 | 38.93 | +3.13% | 1.12 | 5.95% |
| 2025-10-20 | 37.90 | 38.38 | 37.25 | 37.75 | +2.39% | 0.94 | 5.08% |
| 2025-10-17 | 37.55 | 39.50 | 36.87 | 36.87 | -1.81% | 1.24 | 6.67% |
| 2025-10-16 | 38.15 | 38.58 | 37.38 | 37.55 | -0.98% | 1.25 | 6.77% |
| 2025-10-15 | 37.59 | 38.31 | 37.20 | 37.92 | +0.88% | 0.84 | 4.54% |
| 2025-10-14 | 39.51 | 39.80 | 37.40 | 37.59 | -4.20% | 0.96 | 5.09% |
| 2025-10-13 | 37.47 | 39.32 | 37.03 | 39.24 | -0.61% | 0.98 | 5.21% |
| 2025-10-10 | 40.18 | 41.28 | 39.15 | 39.48 | -1.52% | 1.35 | 6.95% |
| 2025-10-09 | 41.60 | 41.68 | 39.97 | 40.09 | -3.40% | 1.90 | 9.58% |
| 2025-09-30 | 38.54 | 42.51 | 38.54 | 41.50 | +7.24% | 2.64 | 13.15% |
| 2025-09-29 | 37.60 | 39.28 | 37.60 | 38.70 | +3.06% | 1.14 | 6.05% |
| 2025-09-26 | 37.42 | 38.13 | 37.30 | 37.55 | +0.13% | 0.63 | 3.39% |
| 2025-09-25 | 38.13 | 38.86 | 37.41 | 37.50 | -2.87% | 1.05 | 5.67% |
| 2025-09-24 | 37.63 | 38.78 | 37.52 | 38.61 | +1.50% | 0.87 | 4.66% |
| 2025-09-23 | 39.20 | 39.59 | 37.10 | 38.04 | -3.18% | 1.28 | 6.85% |
| 2025-09-22 | 39.45 | 40.65 | 38.92 | 39.29 | -0.36% | 0.80 | 4.18% |
| 2025-09-19 | 40.33 | 40.78 | 39.30 | 39.43 | -2.64% | 1.26 | 6.46% |
| 2025-09-18 | 41.91 | 42.10 | 40.00 | 40.50 | -3.34% | 1.50 | 7.48% |
| 2025-09-17 | 42.18 | 42.35 | 41.48 | 41.90 | -0.19% | 1.22 | 5.95% |